TATYY
TATE & LYLE PLC S/ADR
stockOTC
EODSep 28, 2026
29.85USD-0.251%(-0.08)149
TATYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 29.85 | 29.85 | 29.85 | 29.85 | -0.251% | 149 | 0.000% |
| 2026-09-25 | 29.93 | 29.93 | 29.93 | 29.93 | +0.090% | 494 | -0.251% |
| 2026-09-21 | 29.95 | 29.95 | 29.90 | 29.90 | -0.829% | 769 | -0.161% |
| 2026-09-15 | 30.19 | 30.19 | 30.15 | 30.15 | -0.132% | 712 | -0.988% |
| 2026-09-11 | 30.19 | 30.19 | 30.19 | 30.19 | -0.132% | 1,016 | -1.120% |
| 2026-09-09 | 30.23 | 30.23 | 30.23 | 30.23 | -0.008% | 2,400 | -1.250% |
| 2026-09-08 | 30.23 | 30.23 | 30.23 | 30.23 | +0.041% | 101 | -1.258% |
| 2026-09-04 | 30.22 | 30.22 | 30.22 | 30.22 | +0.666% | 101 | -1.218% |
| 2026-08-28 | 30.02 | 30.02 | 30.02 | 30.02 | -0.133% | 332 | -0.560% |
| 2026-08-26 | 30.06 | 30.06 | 30.06 | 30.06 | -0.825% | 435 | -0.692% |
| 2026-08-20 | 30.31 | 30.31 | 30.31 | 30.31 | +1.168% | 400 | -1.511% |
| 2026-08-12 | 29.96 | 29.96 | 29.96 | 29.96 | +0.067% | 401 | -0.360% |
| 2026-08-11 | 29.94 | 29.94 | 29.94 | 29.94 | +0.060% | 800 | -0.294% |
| 2026-08-07 | 29.92 | 29.92 | 29.92 | 29.92 | +0.409% | 447 | -0.234% |
| 2026-08-04 | 29.80 | 29.80 | 29.80 | 29.80 | -0.268% | 1,616 | +0.174% |
| 2026-08-03 | 29.88 | 29.88 | 29.88 | 29.88 | +0.705% | 805 | -0.094% |
| 2026-07-27 | 29.67 | 29.67 | 29.67 | 29.67 | -1.524% | 301 | +0.611% |
| 2026-07-20 | 30.13 | 30.13 | 30.13 | 30.13 | +0.601% | 1,666 | -0.923% |
| 2026-07-15 | 29.95 | 29.95 | 29.95 | 29.95 | +0.910% | 2,462 | -0.327% |
| 2026-07-10 | 29.68 | 29.68 | 29.68 | 29.68 | -0.135% | 161 | +0.580% |
| 2026-07-06 | 29.72 | 29.72 | 29.72 | 29.72 | +0.381% | 500 | +0.444% |
| 2026-06-30 | 29.18 | 29.63 | 29.18 | 29.61 | -0.128% | 6,011 | +0.827% |
| 2026-06-29 | 29.64 | 29.64 | 29.64 | 29.64 | +1.803% | 500 | +0.698% |
| 2026-06-23 | 29.12 | 29.12 | 29.12 | 29.12 | -3.576% | 500 | +2.514% |
| 2026-06-18 | 30.06 | 30.45 | 30.06 | 30.20 | -0.984% | 3,903 | -1.152% |
| 2026-06-15 | 30.38 | 30.50 | 30.38 | 30.50 | +1.667% | 3,835 | -2.125% |
| 2026-06-11 | 30.00 | 30.00 | 30.00 | 30.00 | -0.498% | 1,527 | -0.493% |
| 2026-06-09 | 30.11 | 30.15 | 30.11 | 30.15 | +1.005% | 1,931 | -0.988% |
| 2026-06-08 | 30.04 | 30.38 | 29.85 | 29.85 | +12.599% | 7,362 | +0.006% |
| 2026-06-05 | 27.38 | 27.40 | 26.51 | 26.51 | -2.787% | 1,548 | +12.607% |
| 2026-06-04 | 27.27 | 27.27 | 27.27 | 27.27 | +1.225% | 1,046 | +9.468% |
| 2026-06-03 | 26.94 | 26.94 | 26.94 | 26.94 | +0.975% | 181 | +10.809% |
| 2026-06-01 | 26.68 | 26.68 | 26.68 | 26.68 | -1.513% | 658 | +11.889% |
| 2026-05-29 | 27.09 | 27.09 | 27.09 | 27.09 | +0.744% | 14,233 | +10.196% |
| 2026-05-28 | 26.89 | 26.89 | 26.89 | 26.89 | -0.223% | 193 | +11.015% |
| 2026-05-27 | 27.20 | 27.20 | 26.95 | 26.95 | -1.642% | 422 | +10.768% |
| 2026-05-22 | 27.36 | 27.40 | 27.33 | 27.40 | -0.364% | 1,786 | +8.949% |
| 2026-05-21 | 27.58 | 27.66 | 27.38 | 27.50 | -4.414% | 1,697 | +8.553% |
| 2026-05-20 | 27.67 | 28.77 | 27.67 | 28.77 | +4.693% | 2,308 | +3.761% |
| 2026-05-19 | 27.60 | 27.60 | 27.48 | 27.48 | -1.856% | 593 | +8.630% |
| 2026-05-18 | 28.71 | 28.76 | 28.00 | 28.00 | -2.676% | 3,292 | +6.614% |
| 2026-05-15 | 28.92 | 28.92 | 28.74 | 28.77 | -1.876% | 14,954 | +3.761% |
| 2026-05-14 | 29.42 | 30.00 | 29.21 | 29.32 | +43.623% | 16,634 | +1.814% |
| 2026-05-13 | 20.45 | 20.45 | 20.41 | 20.41 | +2.637% | 839 | +46.229% |
| 2026-05-12 | 19.90 | 19.90 | 19.89 | 19.89 | -1.168% | 1,124 | +50.085% |
| 2026-05-11 | 20.13 | 20.13 | 20.13 | 20.13 | -1.541% | 1,042 | +48.333% |
| 2026-05-08 | 20.44 | 20.44 | 20.44 | 20.44 | +1.138% | 258 | +46.047% |
| 2026-04-30 | 20.00 | 20.21 | 19.99 | 20.21 | +5.997% | 783 | +47.709% |
| 2026-04-27 | 19.07 | 19.07 | 19.07 | 19.07 | +0.192% | 151 | +56.568% |
| 2026-04-24 | 19.05 | 19.05 | 19.03 | 19.03 | -2.560% | 1,132 | +56.868% |
| 2026-04-21 | 19.53 | 19.53 | 19.53 | 19.53 | +0.257% | 4,219 | +52.852% |
| 2026-04-17 | 19.41 | 19.48 | 19.41 | 19.48 | +2.043% | 1,927 | +53.244% |
| 2026-04-15 | 19.09 | 19.09 | 19.09 | 19.09 | -1.088% | 1,240 | +56.375% |
| 2026-04-14 | 19.30 | 19.30 | 19.30 | 19.30 | +1.955% | 300 | +54.674% |
| 2026-04-13 | 18.87 | 18.93 | 18.87 | 18.93 | -3.811% | 1,254 | +57.697% |
| 2026-04-10 | 19.53 | 19.68 | 19.49 | 19.68 | +4.681% | 976 | +51.687% |
| 2026-04-09 | 18.66 | 18.80 | 18.66 | 18.80 | +1.075% | 2,255 | +58.787% |
| 2026-04-08 | 18.95 | 18.96 | 18.59 | 18.60 | -1.326% | 1,916 | +60.495% |
| 2026-04-07 | 18.85 | 18.85 | 18.85 | 18.85 | +0.027% | 583 | +58.366% |
| 2026-04-02 | 18.84 | 18.84 | 18.84 | 18.84 | -0.053% | 220 | +58.408% |
| 2026-04-01 | 18.86 | 18.86 | 18.86 | 18.86 | -3.034% | 920 | +58.324% |
| 2026-03-31 | 19.18 | 19.46 | 19.16 | 19.45 | +5.165% | 2,795 | +53.520% |
| 2026-03-27 | 18.53 | 18.53 | 18.49 | 18.49 | +2.494% | 763 | +61.449% |
| 2026-03-25 | 18.28 | 18.30 | 18.04 | 18.04 | +1.634% | 1,201 | +65.477% |
| 2026-03-23 | 18.10 | 18.29 | 17.75 | 17.75 | +0.624% | 577 | +68.180% |
| 2026-03-20 | 17.81 | 17.81 | 17.64 | 17.64 | -2.109% | 531 | +69.229% |
| 2026-03-19 | 18.02 | 18.02 | 18.02 | 18.02 | -3.352% | 189 | +65.660% |
| 2026-03-18 | 18.64 | 18.64 | 18.64 | 18.64 | -3.344% | 840 | +60.107% |
| 2026-03-17 | 19.06 | 19.30 | 19.06 | 19.29 | +2.118% | 816 | +54.754% |
| 2026-03-16 | 18.89 | 18.89 | 18.89 | 18.89 | -0.892% | 193 | +58.031% |
| 2026-03-13 | 19.06 | 19.06 | 19.06 | 19.06 | +0.316% | 982 | +56.621% |
| 2026-03-12 | 19.03 | 19.03 | 19.00 | 19.00 | +5.438% | 2,358 | +57.116% |
| 2026-03-11 | 18.02 | 18.02 | 18.02 | 18.02 | -4.606% | 260 | +65.660% |
| 2026-03-09 | 19.05 | 19.05 | 18.89 | 18.89 | -4.063% | 200 | +58.031% |
| 2026-03-06 | 19.69 | 19.69 | 19.69 | 19.69 | +1.338% | 223 | +51.610% |
| 2026-03-05 | 19.51 | 19.62 | 19.43 | 19.43 | +1.968% | 3,302 | +53.639% |
| 2026-03-03 | 19.23 | 19.27 | 19.00 | 19.05 | -4.342% | 9,899 | +56.662% |
| 2026-03-02 | 19.92 | 19.92 | 19.92 | 19.92 | -2.401% | 485 | +49.859% |
| 2026-02-27 | 20.41 | 20.41 | 20.41 | 20.41 | -0.802% | 1,000 | +46.262% |
| 2026-02-26 | 20.84 | 20.84 | 20.57 | 20.57 | -7.777% | 2,455 | +45.089% |
| 2026-02-24 | 22.31 | 22.31 | 22.31 | 22.31 | +2.669% | 857 | +33.805% |
| 2026-02-23 | 21.73 | 21.73 | 21.73 | 21.73 | +0.648% | 153 | +37.377% |
| 2026-02-20 | 21.59 | 21.59 | 21.59 | 21.59 | +1.124% | 627 | +38.268% |
| 2026-02-19 | 21.38 | 21.38 | 21.35 | 21.35 | -0.698% | 5,425 | +39.822% |
| 2026-02-18 | 21.50 | 21.50 | 21.50 | 21.50 | -0.967% | 1,230 | +38.847% |
| 2026-02-17 | 21.71 | 21.71 | 21.71 | 21.71 | -4.044% | 200 | +37.503% |
| 2026-02-13 | 22.63 | 22.63 | 22.63 | 22.63 | +2.283% | 267 | +31.943% |
| 2026-02-11 | 22.15 | 22.15 | 22.11 | 22.12 | -0.181% | 2,087 | +34.955% |
| 2026-02-10 | 22.19 | 22.19 | 22.13 | 22.16 | +1.979% | 2,151 | +34.711% |
| 2026-02-09 | 21.72 | 21.73 | 21.72 | 21.73 | +1.685% | 2,584 | +37.377% |
| 2026-02-05 | 21.37 | 21.37 | 21.37 | 21.37 | +2.666% | 1,048 | +39.691% |
| 2026-02-03 | 20.83 | 20.93 | 20.82 | 20.82 | +0.313% | 5,740 | +43.416% |
| 2026-02-02 | 20.75 | 20.82 | 20.75 | 20.75 | -1.193% | 21,938 | +43.865% |
| 2026-01-30 | 21.29 | 21.29 | 21.00 | 21.00 | -0.377% | 370 | +42.149% |
| 2026-01-29 | 21.08 | 21.08 | 21.08 | 21.08 | -0.827% | 259 | +41.613% |
| 2026-01-28 | 20.89 | 21.26 | 20.89 | 21.26 | +0.263% | 874 | +40.442% |
| 2026-01-27 | 21.20 | 21.20 | 21.20 | 21.20 | +1.290% | 3,392 | +40.811% |
| 2026-01-26 | 20.93 | 20.93 | 20.93 | 20.93 | +2.147% | 2,052 | +42.628% |
| 2026-01-23 | 20.49 | 20.49 | 20.49 | 20.49 | +0.837% | 608 | +45.691% |
| 2026-01-22 | 20.19 | 20.54 | 20.19 | 20.32 | +2.523% | 2,057 | +46.909% |
| 2026-01-21 | 19.82 | 19.82 | 19.82 | 19.82 | +1.122% | 211 | +50.616% |
| 2026-01-20 | 19.50 | 19.60 | 19.44 | 19.60 | -3.686% | 11,146 | +52.306% |
| 2026-01-15 | 20.30 | 20.35 | 20.30 | 20.35 | +1.193% | 2,711 | +46.693% |
| 2026-01-14 | 20.11 | 20.11 | 20.11 | 20.11 | +1.226% | 514 | +48.444% |
| 2026-01-12 | 20.13 | 20.13 | 19.87 | 19.87 | +0.086% | 607 | +50.263% |
| 2026-01-09 | 19.85 | 19.85 | 19.85 | 19.85 | +0.149% | 518 | +50.392% |
| 2026-01-07 | 19.80 | 19.82 | 19.80 | 19.82 | +0.152% | 402 | +50.616% |
| 2026-01-06 | 19.65 | 19.79 | 19.63 | 19.79 | -0.976% | 5,460 | +50.844% |
| 2026-01-05 | 19.94 | 19.98 | 19.89 | 19.98 | +0.579% | 587 | +49.372% |
| 2026-01-02 | 20.07 | 20.07 | 19.87 | 19.87 | -1.780% | 4,924 | +50.237% |
| 2025-12-31 | 20.59 | 20.59 | 20.23 | 20.23 | -0.099% | 1,922 | +47.563% |
| 2025-12-30 | 20.21 | 20.80 | 20.21 | 20.25 | -0.295% | 2,928 | +47.417% |
| 2025-12-29 | 20.33 | 20.33 | 20.31 | 20.31 | -0.098% | 1,054 | +46.982% |
| 2025-12-26 | 20.33 | 20.33 | 20.33 | 20.33 | +0.247% | 318 | +46.837% |
| 2025-12-23 | 20.47 | 20.47 | 20.28 | 20.28 | +0.795% | 12,821 | +47.199% |
| 2025-12-22 | 20.12 | 20.16 | 19.99 | 20.12 | -1.421% | 2,962 | +48.370% |
| 2025-12-19 | 20.23 | 20.48 | 20.22 | 20.41 | +0.295% | 3,201 | +46.262% |
| 2025-12-18 | 20.54 | 20.60 | 20.35 | 20.35 | +0.693% | 4,182 | +46.693% |
| 2025-12-17 | 20.09 | 20.21 | 20.09 | 20.21 | -0.639% | 7,477 | +47.709% |
| 2025-12-16 | 20.11 | 20.34 | 20.11 | 20.34 | +2.365% | 1,125 | +46.765% |
| 2025-12-15 | 19.70 | 19.87 | 19.70 | 19.87 | +1.950% | 1,106 | +50.237% |
| 2025-12-12 | 19.53 | 19.64 | 19.49 | 19.49 | -1.316% | 6,453 | +53.166% |
| 2025-12-11 | 19.75 | 19.75 | 19.75 | 19.75 | +0.835% | 918 | +51.149% |
| 2025-12-10 | 19.59 | 19.59 | 19.59 | 19.59 | +1.854% | 205 | +52.411% |
| 2025-12-09 | 19.34 | 19.43 | 19.23 | 19.23 | -1.435% | 6,259 | +55.237% |
| 2025-12-08 | 19.57 | 19.59 | 19.42 | 19.51 | -2.547% | 9,568 | +53.009% |
| 2025-12-05 | 20.01 | 20.11 | 19.98 | 20.02 | +1.213% | 9,070 | +49.111% |
| 2025-12-04 | 19.85 | 19.93 | 19.73 | 19.78 | +1.436% | 8,174 | +50.920% |
| 2025-12-03 | 19.36 | 19.50 | 19.35 | 19.50 | +1.141% | 2,726 | +53.087% |
| 2025-12-02 | 19.29 | 19.30 | 19.28 | 19.28 | -3.537% | 2,222 | +54.834% |
| 2025-12-01 | 19.85 | 19.99 | 19.73 | 19.99 | +1.098% | 1,186 | +49.357% |
| 2025-11-28 | 19.84 | 19.84 | 19.76 | 19.77 | +0.919% | 1,650 | +50.996% |
| 2025-11-26 | 19.80 | 19.80 | 19.59 | 19.59 | -0.860% | 5,528 | +52.384% |
| 2025-11-25 | 19.28 | 19.76 | 19.28 | 19.76 | +5.612% | 72,660 | +51.073% |
| 2025-11-24 | 18.99 | 19.28 | 18.66 | 18.71 | -3.606% | 2,227 | +59.551% |
| 2025-11-21 | 19.41 | 19.41 | 19.41 | 19.41 | +0.362% | 283 | +53.797% |
| 2025-11-20 | 19.68 | 19.68 | 19.34 | 19.34 | -3.685% | 1,418 | +54.354% |
| 2025-11-19 | 20.15 | 20.15 | 20.08 | 20.08 | +1.062% | 11,120 | +48.665% |
| 2025-11-18 | 19.77 | 19.87 | 19.77 | 19.87 | +0.247% | 969 | +50.244% |
| 2025-11-17 | 20.09 | 20.33 | 19.82 | 19.82 | -1.442% | 3,836 | +50.616% |
| 2025-11-14 | 20.08 | 20.14 | 20.07 | 20.11 | -3.826% | 31,490 | +48.444% |
| 2025-11-12 | 20.74 | 20.91 | 20.72 | 20.91 | +2.149% | 936 | +42.764% |
| 2025-11-11 | 20.47 | 20.47 | 20.47 | 20.47 | +0.639% | 1,029 | +45.833% |
| 2025-11-10 | 20.31 | 20.34 | 20.26 | 20.34 | +2.108% | 4,468 | +46.765% |
| 2025-11-06 | 20.29 | 20.29 | 19.92 | 19.92 | +0.861% | 4,528 | +49.859% |
| 2025-11-05 | 19.87 | 20.04 | 19.53 | 19.75 | -0.604% | 7,172 | +51.149% |
| 2025-11-04 | 19.87 | 19.87 | 19.87 | 19.87 | -0.401% | 318 | +50.237% |
| 2025-11-03 | 20.00 | 20.00 | 19.91 | 19.95 | -2.683% | 40,041 | +49.634% |
| 2025-10-30 | 20.51 | 20.51 | 20.50 | 20.50 | +0.811% | 1,088 | +45.620% |
| 2025-10-29 | 20.50 | 20.50 | 20.34 | 20.34 | -1.155% | 1,426 | +46.800% |
| 2025-10-28 | 20.75 | 20.81 | 20.57 | 20.57 | -1.351% | 722 | +45.104% |
| 2025-10-27 | 21.00 | 21.00 | 20.85 | 20.85 | -0.929% | 401 | +43.144% |
| 2025-10-24 | 20.86 | 21.05 | 20.85 | 21.05 | +1.299% | 6,354 | +41.815% |
| 2025-10-23 | 20.60 | 20.78 | 20.59 | 20.78 | +0.344% | 901 | +43.657% |
| 2025-10-22 | 20.49 | 20.71 | 20.49 | 20.71 | +2.417% | 8,417 | +44.151% |
| 2025-10-21 | 20.39 | 20.46 | 20.22 | 20.22 | +0.848% | 12,447 | +47.636% |
| 2025-10-20 | 20.41 | 20.41 | 20.05 | 20.05 | -2.386% | 10,272 | +48.888% |
| 2025-10-17 | 20.41 | 20.66 | 20.40 | 20.54 | +1.182% | 19,631 | +45.336% |
| 2025-10-16 | 20.35 | 20.53 | 20.30 | 20.30 | +0.475% | 5,358 | +47.054% |
| 2025-10-15 | 20.21 | 20.21 | 20.19 | 20.20 | -0.571% | 1,880 | +47.753% |
| 2025-10-14 | 20.68 | 20.68 | 20.30 | 20.32 | -3.514% | 6,371 | +46.909% |
| 2025-10-13 | 20.93 | 21.07 | 20.84 | 21.06 | +4.051% | 7,783 | +41.747% |
| 2025-10-10 | 20.43 | 20.43 | 20.24 | 20.24 | +0.546% | 8,120 | +47.490% |
| 2025-10-09 | 20.12 | 20.14 | 20.11 | 20.13 | +0.953% | 7,103 | +48.296% |
| 2025-10-08 | 20.04 | 20.05 | 19.83 | 19.94 | +0.555% | 6,613 | +49.709% |
| 2025-10-07 | 20.00 | 20.00 | 19.70 | 19.83 | -0.900% | 3,481 | +50.540% |
| 2025-10-06 | 20.31 | 20.46 | 20.01 | 20.01 | -1.039% | 6,158 | +49.185% |
| 2025-10-03 | 20.25 | 20.25 | 20.16 | 20.22 | -1.070% | 5,815 | +47.636% |
| 2025-10-02 | 20.16 | 20.65 | 20.16 | 20.44 | -5.500% | 8,652 | +46.057% |
| 2025-10-01 | 21.85 | 21.85 | 21.55 | 21.63 | -12.366% | 3,209 | +38.024% |
| 2025-09-30 | 24.30 | 24.73 | 24.30 | 24.68 | +3.091% | 1,751 | +20.956% |
| 2025-09-29 | 24.32 | 24.32 | 23.94 | 23.94 | -3.351% | 1,005 | +24.695% |
| 2025-09-26 | 24.69 | 24.77 | 24.32 | 24.77 | -0.721% | 720 | +20.517% |
| 2025-09-25 | 24.93 | 24.95 | 24.93 | 24.95 | -0.835% | 371 | +19.647% |
| 2025-09-24 | 25.50 | 25.50 | 25.16 | 25.16 | -2.518% | 1,885 | +18.649% |
| 2025-09-22 | 25.85 | 25.85 | 25.40 | 25.81 | -6.519% | 1,318 | +15.661% |
| 2025-09-19 | 27.61 | 27.61 | 27.61 | 27.61 | -0.558% | 1,062 | +8.120% |
| 2025-09-18 | 27.77 | 27.77 | 27.77 | 27.77 | -0.839% | 272 | +7.517% |
| 2025-09-17 | 28.00 | 28.00 | 28.00 | 28.00 | +2.264% | 2,079 | +6.614% |
| 2025-09-16 | 27.51 | 28.10 | 27.38 | 27.38 | -3.285% | 3,887 | +9.028% |
| 2025-09-15 | 28.23 | 28.54 | 28.23 | 28.31 | -0.597% | 3,861 | +5.447% |
| 2025-09-12 | 28.48 | 28.48 | 28.48 | 28.48 | +0.423% | 258 | +4.817% |
| 2025-09-08 | 28.30 | 28.36 | 28.30 | 28.36 | +0.925% | 307 | +5.261% |
| 2025-09-05 | 28.10 | 28.10 | 28.10 | 28.10 | +1.812% | 205 | +6.235% |
| 2025-09-04 | 27.77 | 27.77 | 27.60 | 27.60 | -1.252% | 3,636 | +8.159% |
| 2025-09-03 | 27.56 | 28.00 | 27.56 | 27.95 | +1.673% | 1,498 | +6.805% |
| 2025-09-02 | 27.75 | 28.05 | 27.42 | 27.49 | -6.687% | 71,638 | +8.592% |
| 2025-08-29 | 29.46 | 29.46 | 29.46 | 29.46 | -0.841% | 1,044 | +1.331% |
| 2025-08-28 | 29.35 | 29.72 | 29.30 | 29.71 | +0.541% | 18,805 | +0.478% |
| 2025-08-27 | 29.15 | 29.65 | 29.15 | 29.55 | -0.438% | 48,162 | +1.022% |
| 2025-08-26 | 29.41 | 29.68 | 29.28 | 29.68 | -0.034% | 2,105 | +0.580% |
| 2025-08-25 | 30.05 | 30.05 | 29.57 | 29.69 | -0.168% | 619 | +0.546% |
| 2025-08-22 | 29.40 | 29.79 | 29.37 | 29.74 | -0.067% | 1,287 | +0.377% |
| 2025-08-21 | 29.74 | 30.00 | 29.40 | 29.76 | -1.130% | 2,713 | +0.309% |
| 2025-08-20 | 29.50 | 30.10 | 29.50 | 30.10 | +2.034% | 3,633 | -0.824% |
| 2025-08-19 | 28.77 | 29.50 | 28.73 | 29.50 | +3.291% | 2,990 | +1.193% |
| 2025-08-18 | 28.63 | 28.93 | 28.56 | 28.56 | -1.449% | 5,132 | +4.524% |
| 2025-08-15 | 28.98 | 28.98 | 28.98 | 28.98 | -0.753% | 1,088 | +3.009% |
| 2025-08-14 | 28.94 | 29.23 | 28.86 | 29.20 | +0.481% | 8,423 | +2.233% |
| 2025-08-13 | 29.58 | 29.58 | 29.00 | 29.06 | -1.189% | 45,753 | +2.725% |
| 2025-08-12 | 29.53 | 29.71 | 29.08 | 29.41 | -0.204% | 4,438 | +1.503% |
| 2025-08-11 | 29.47 | 29.47 | 29.47 | 29.47 | -1.995% | 523 | +1.296% |
| 2025-08-08 | 29.66 | 30.07 | 29.66 | 30.07 | +2.593% | 1,337 | -0.725% |
| 2025-08-06 | 29.31 | 29.31 | 29.31 | 29.31 | +2.090% | 1,044 | +1.849% |
| 2025-08-01 | 28.84 | 28.85 | 28.71 | 28.71 | 0.000% | 5,349 | +3.978% |
| 2025-07-31 | 28.74 | 28.86 | 28.55 | 28.71 | -2.744% | 5,670 | +3.978% |
| 2025-07-29 | 29.52 | 29.52 | 29.52 | 29.52 | +0.170% | 193 | +1.125% |
| 2025-07-28 | 29.47 | 29.47 | 29.47 | 29.47 | +0.306% | 495 | +1.296% |
| 2025-07-25 | 29.35 | 29.38 | 29.35 | 29.38 | -1.426% | 418 | +1.607% |
| 2025-07-24 | 29.96 | 29.96 | 29.80 | 29.80 | +0.812% | 313 | +0.158% |
| 2025-07-23 | 29.61 | 29.61 | 29.35 | 29.57 | +3.919% | 1,181 | +0.971% |
| 2025-07-17 | 28.44 | 28.45 | 28.44 | 28.45 | -1.215% | 1,762 | +4.928% |
| 2025-07-14 | 28.80 | 28.80 | 28.80 | 28.80 | -0.069% | 1,258 | +3.653% |
| 2025-07-11 | 28.88 | 28.88 | 28.82 | 28.82 | -0.483% | 1,393 | +3.581% |
| 2025-07-10 | 28.95 | 29.33 | 28.95 | 28.96 | +0.836% | 1,972 | +3.080% |
| 2025-07-09 | 28.66 | 28.72 | 28.55 | 28.72 | -1.946% | 1,346 | +3.942% |
| 2025-07-08 | 29.29 | 29.29 | 29.29 | 29.29 | -2.464% | 415 | +1.919% |
| 2025-07-03 | 30.37 | 30.37 | 30.03 | 30.03 | +0.435% | 1,115 | -0.593% |
| 2025-07-02 | 29.75 | 29.90 | 29.75 | 29.90 | +2.997% | 2,011 | -0.161% |
| 2025-06-30 | 28.45 | 29.03 | 28.45 | 29.03 | -1.158% | 1,859 | +2.832% |
| 2025-06-27 | 29.37 | 29.37 | 29.37 | 29.37 | +0.582% | 106 | +1.641% |
| 2025-06-26 | 28.59 | 29.20 | 28.59 | 29.20 | +4.248% | 306 | +2.233% |
| 2025-06-25 | 28.30 | 28.30 | 28.01 | 28.01 | -6.415% | 832 | +6.576% |
| 2025-06-24 | 28.85 | 29.96 | 28.85 | 29.93 | +4.358% | 5,720 | -0.261% |
| 2025-06-23 | 28.70 | 28.70 | 28.66 | 28.68 | -1.612% | 578 | +4.086% |
| 2025-06-20 | 28.90 | 29.15 | 28.90 | 29.15 | +0.034% | 547 | +2.408% |
| 2025-06-18 | 29.14 | 29.14 | 29.14 | 29.14 | -0.376% | 215 | +2.443% |
| 2025-06-17 | 29.27 | 29.27 | 29.25 | 29.25 | -2.174% | 1,112 | +2.058% |
| 2025-06-16 | 29.90 | 29.90 | 29.90 | 29.90 | +0.168% | 330 | -0.161% |
| 2025-06-13 | 29.75 | 30.13 | 29.75 | 29.85 | -1.647% | 15,696 | +0.007% |
| 2025-06-12 | 30.14 | 30.35 | 30.00 | 30.35 | +0.797% | 2,222 | -1.641% |
| 2025-06-11 | 30.26 | 30.36 | 30.11 | 30.11 | -2.081% | 12,573 | -0.857% |
| 2025-06-09 | 30.78 | 30.78 | 30.52 | 30.75 | +0.523% | 3,426 | -2.920% |
| 2025-06-06 | 30.63 | 30.63 | 30.28 | 30.59 | -0.196% | 1,987 | -2.413% |
| 2025-06-05 | 31.39 | 31.60 | 30.50 | 30.65 | +1.557% | 1,510 | -2.604% |
| 2025-06-03 | 30.03 | 30.18 | 29.52 | 30.18 | -0.231% | 40,575 | -1.087% |
| 2025-05-30 | 30.25 | 30.25 | 30.25 | 30.25 | -0.667% | 435 | -1.316% |
| 2025-05-28 | 30.37 | 30.45 | 30.37 | 30.45 | +0.174% | 421 | -1.974% |
| 2025-05-23 | 29.99 | 30.40 | 29.76 | 30.40 | -2.520% | 3,569 | -1.803% |
| 2025-05-22 | 31.31 | 31.32 | 31.19 | 31.19 | -5.296% | 4,297 | -4.278% |
| 2025-05-21 | 33.23 | 33.23 | 32.93 | 32.93 | +0.796% | 864 | -9.347% |
| 2025-05-20 | 32.82 | 33.19 | 32.65 | 32.67 | +1.934% | 4,057 | -8.626% |
| 2025-05-19 | 32.19 | 32.19 | 32.05 | 32.05 | -1.324% | 1,455 | -6.858% |
| 2025-05-16 | 32.00 | 32.48 | 32.00 | 32.48 | +1.723% | 573 | -8.091% |
| 2025-05-15 | 31.93 | 31.93 | 31.93 | 31.93 | +3.939% | 227 | -6.508% |
| 2025-05-14 | 30.99 | 30.99 | 30.72 | 30.72 | -0.903% | 5,342 | -2.826% |
| 2025-05-12 | 30.65 | 31.00 | 30.46 | 31.00 | -1.431% | 3,283 | -3.703% |
| 2025-05-09 | 31.45 | 31.45 | 31.45 | 31.45 | +1.780% | 1,155 | -5.081% |
| 2025-05-07 | 30.80 | 30.90 | 30.80 | 30.90 | +1.311% | 1,912 | -3.392% |
| 2025-05-06 | 30.85 | 30.88 | 30.22 | 30.50 | 0.000% | 1,300 | -2.125% |
| 2025-05-05 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 324 | -2.125% |
| 2025-05-02 | 30.50 | 30.50 | 30.50 | 30.50 | -0.327% | 277 | -2.125% |
| 2025-04-30 | 30.13 | 30.60 | 30.13 | 30.60 | +1.291% | 6,070 | -2.444% |
| 2025-04-29 | 30.21 | 30.21 | 30.21 | 30.21 | +1.700% | 533 | -1.185% |
| 2025-04-25 | 29.70 | 29.70 | 29.70 | 29.70 | -0.569% | 650 | +0.495% |
| 2025-04-24 | 29.74 | 29.88 | 29.55 | 29.88 | +0.929% | 5,461 | -0.077% |
| 2025-04-23 | 29.43 | 29.60 | 28.93 | 29.60 | +1.683% | 827 | +0.851% |
| 2025-04-22 | 29.61 | 29.92 | 29.11 | 29.11 | -0.470% | 19,617 | +2.549% |
| 2025-04-21 | 29.20 | 29.25 | 29.16 | 29.25 | +1.237% | 35,911 | +2.067% |
| 2025-04-17 | 29.30 | 29.30 | 28.35 | 28.89 | 0.000% | 1,858 | +3.330% |
| 2025-04-16 | 28.58 | 29.07 | 28.30 | 28.89 | +9.681% | 6,954 | +3.330% |
| 2025-04-11 | 26.34 | 26.34 | 26.34 | 26.34 | -1.015% | 148 | +13.333% |
| 2025-04-09 | 25.35 | 26.61 | 25.35 | 26.61 | +8.127% | 576 | +12.183% |
| 2025-04-08 | 25.72 | 25.73 | 24.61 | 24.61 | -0.445% | 5,841 | +21.300% |
| 2025-04-07 | 24.82 | 24.82 | 24.72 | 24.72 | -1.866% | 512 | +20.761% |
| 2025-04-04 | 25.43 | 25.55 | 25.19 | 25.19 | -7.898% | 2,593 | +18.507% |
| 2025-04-03 | 27.25 | 27.49 | 27.25 | 27.35 | +0.997% | 501 | +9.148% |
| 2025-04-01 | 27.08 | 27.08 | 27.08 | 27.08 | +0.111% | 2,142 | +10.236% |
| 2025-03-31 | 27.05 | 27.05 | 27.05 | 27.05 | -0.952% | 417 | +10.359% |
| 2025-03-28 | 27.31 | 27.31 | 27.31 | 27.31 | +1.148% | 384 | +9.308% |
| 2025-03-26 | 27.00 | 27.00 | 27.00 | 27.00 | -1.675% | 284 | +10.563% |
| 2025-03-24 | 27.50 | 27.79 | 27.41 | 27.46 | +0.623% | 2,831 | +8.711% |
| 2025-03-21 | 27.81 | 27.81 | 27.29 | 27.29 | -1.835% | 1,057 | +9.388% |
| 2025-03-19 | 27.80 | 27.80 | 27.80 | 27.80 | -1.593% | 40,827 | +7.381% |
| 2025-03-17 | 28.25 | 28.25 | 28.25 | 28.25 | +3.784% | 618 | +5.671% |
| 2025-03-14 | 27.60 | 27.60 | 27.22 | 27.22 | +3.695% | 758 | +9.669% |
| 2025-03-13 | 26.25 | 26.25 | 26.25 | 26.25 | -1.464% | 1,631 | +13.722% |
| 2025-03-12 | 26.69 | 26.69 | 26.64 | 26.64 | -1.333% | 2,686 | +12.057% |
| 2025-03-11 | 26.91 | 27.00 | 26.91 | 27.00 | -0.772% | 476 | +10.563% |
| 2025-03-10 | 27.35 | 27.35 | 27.21 | 27.21 | +0.018% | 533 | +9.710% |
| 2025-03-07 | 27.20 | 27.20 | 27.20 | 27.20 | +0.018% | 432 | +9.730% |
| 2025-03-05 | 27.20 | 27.20 | 27.20 | 27.20 | +0.610% | 239 | +9.750% |
| 2025-03-04 | 26.72 | 27.04 | 26.72 | 27.04 | -0.387% | 419 | +10.420% |
| 2025-03-03 | 28.04 | 28.04 | 27.14 | 27.14 | -1.880% | 323 | +9.993% |
| 2025-02-28 | 27.58 | 27.66 | 27.58 | 27.66 | -0.396% | 3,947 | +7.925% |
| 2025-02-27 | 28.48 | 28.48 | 27.77 | 27.77 | -2.766% | 1,829 | +7.497% |
| 2025-02-26 | 28.56 | 28.56 | 28.56 | 28.56 | -1.347% | 190 | +4.524% |
| 2025-02-25 | 28.95 | 28.95 | 28.95 | 28.95 | +1.188% | 178 | +3.116% |
| 2025-02-24 | 28.88 | 28.88 | 28.59 | 28.61 | +1.598% | 1,026 | +4.341% |
| 2025-02-20 | 27.43 | 28.16 | 27.43 | 28.16 | +0.249% | 781 | +6.009% |
| 2025-02-19 | 27.95 | 28.09 | 27.75 | 28.09 | -1.459% | 5,801 | +6.273% |
| 2025-02-18 | 28.47 | 28.65 | 28.45 | 28.51 | -3.745% | 3,700 | +4.722% |
| 2025-02-14 | 29.50 | 29.94 | 29.50 | 29.61 | -0.286% | 1,046 | +0.800% |
| 2025-02-13 | 29.66 | 29.70 | 29.66 | 29.70 | -8.615% | 528 | +0.512% |
| 2025-02-11 | 32.50 | 32.50 | 32.50 | 32.50 | +0.123% | 464 | -8.148% |
| 2025-02-07 | 32.46 | 32.46 | 32.46 | 32.46 | -0.764% | 3,097 | -8.035% |
| 2025-02-06 | 32.71 | 32.71 | 32.71 | 32.71 | -0.426% | 242 | -8.737% |
| 2025-02-05 | 32.65 | 32.85 | 32.65 | 32.85 | +1.483% | 524 | -9.126% |
| 2025-02-04 | 32.60 | 32.99 | 32.37 | 32.37 | -1.341% | 3,744 | -7.779% |
| 2025-02-03 | 32.81 | 32.81 | 32.81 | 32.81 | -1.175% | 281 | -9.016% |
| 2025-01-31 | 33.23 | 33.23 | 33.15 | 33.20 | -0.845% | 934 | -10.084% |
| 2025-01-30 | 33.48 | 33.48 | 33.48 | 33.48 | +2.520% | 1,390 | -10.844% |
| 2025-01-29 | 33.44 | 33.44 | 32.66 | 32.66 | -2.798% | 26,792 | -8.598% |
| 2025-01-28 | 33.60 | 33.60 | 33.60 | 33.60 | +2.815% | 301 | -11.155% |
| 2025-01-27 | 32.84 | 32.84 | 32.68 | 32.68 | -0.729% | 4,439 | -8.654% |
| 2025-01-24 | 33.31 | 33.31 | 32.90 | 32.92 | +0.734% | 6,649 | -9.320% |
| 2025-01-23 | 32.40 | 32.72 | 32.40 | 32.68 | -0.970% | 1,724 | -8.654% |
| 2025-01-22 | 33.00 | 33.00 | 33.00 | 33.00 | +0.625% | 187 | -9.539% |
| 2025-01-21 | 32.86 | 32.86 | 32.47 | 32.80 | +3.847% | 14,797 | -8.974% |
| 2025-01-17 | 32.12 | 32.12 | 31.55 | 31.58 | -2.078% | 4,082 | -5.472% |
| 2025-01-16 | 31.49 | 32.25 | 31.49 | 32.25 | +2.089% | 12,373 | -7.436% |
| 2025-01-15 | 31.59 | 31.59 | 31.59 | 31.59 | +2.565% | 289 | -5.502% |
| 2025-01-14 | 30.80 | 30.80 | 30.80 | 30.80 | -0.016% | 1,004 | -3.078% |
| 2025-01-13 | 30.63 | 31.00 | 30.39 | 30.80 | +2.206% | 4,065 | -3.094% |
| 2025-01-10 | 30.66 | 30.66 | 30.03 | 30.14 | -5.576% | 3,803 | -0.956% |
| 2025-01-08 | 32.12 | 32.12 | 31.92 | 31.92 | -1.329% | 1,814 | -6.479% |
| 2025-01-07 | 32.75 | 32.75 | 32.23 | 32.35 | -0.919% | 1,460 | -7.722% |
| 2025-01-06 | 32.62 | 32.65 | 32.62 | 32.65 | +1.052% | 509 | -8.570% |
| 2025-01-03 | 32.65 | 32.65 | 32.31 | 32.31 | -0.966% | 6,267 | -7.608% |
| 2025-01-02 | 32.39 | 33.00 | 32.39 | 32.63 | +0.077% | 10,557 | -8.500% |
| 2024-12-31 | 32.60 | 32.60 | 32.60 | 32.60 | -0.579% | 637 | -8.429% |
| 2024-12-30 | 32.90 | 32.90 | 32.62 | 32.79 | -0.152% | 1,892 | -8.960% |
| 2024-12-27 | 32.69 | 33.04 | 32.48 | 32.84 | -0.756% | 5,297 | -9.099% |
| 2024-12-26 | 33.09 | 33.09 | 32.69 | 33.09 | -1.868% | 740 | -9.785% |
| 2024-12-24 | 33.72 | 33.72 | 33.72 | 33.72 | -0.024% | 772 | -11.471% |
| 2024-12-23 | 33.30 | 33.73 | 32.97 | 33.73 | -0.449% | 1,713 | -11.492% |
| 2024-12-20 | 33.88 | 33.88 | 33.45 | 33.88 | -1.540% | 764 | -11.889% |
| 2024-12-19 | 34.22 | 34.42 | 34.22 | 34.41 | -2.906% | 859 | -13.246% |
| 2024-12-18 | 35.44 | 35.44 | 35.44 | 35.44 | +0.283% | 420 | -15.767% |
| 2024-12-17 | 35.34 | 35.34 | 35.34 | 35.34 | -1.257% | 3,291 | -15.529% |
| 2024-12-16 | 35.83 | 35.83 | 35.79 | 35.79 | +0.490% | 11,698 | -16.591% |
| 2024-12-13 | 35.63 | 35.63 | 35.62 | 35.62 | -2.423% | 833 | -16.183% |
| 2024-12-12 | 36.05 | 36.50 | 35.52 | 36.50 | +0.634% | 1,042 | -18.214% |
| 2024-12-11 | 36.86 | 36.86 | 36.27 | 36.27 | +0.496% | 1,265 | -17.695% |
| 2024-12-10 | 35.90 | 36.09 | 35.70 | 36.09 | -0.122% | 2,756 | -17.287% |
| 2024-12-09 | 36.13 | 36.13 | 36.13 | 36.13 | -0.317% | 361 | -17.388% |
| 2024-12-06 | 36.58 | 36.58 | 36.25 | 36.25 | -0.220% | 462 | -17.650% |
| 2024-12-05 | 36.73 | 36.73 | 36.33 | 36.33 | -1.996% | 2,144 | -17.831% |
| 2024-12-04 | 37.07 | 37.07 | 37.07 | 37.07 | 0.000% | 808 | -19.471% |
| 2024-11-29 | 37.07 | 37.07 | 37.07 | 37.07 | -0.215% | 269 | -19.471% |
| 2024-11-27 | 36.77 | 37.15 | 36.77 | 37.15 | +1.295% | 949 | -19.645% |
| 2024-11-26 | 36.67 | 36.67 | 36.67 | 36.67 | -0.798% | 334 | -18.604% |
| 2024-11-25 | 38.12 | 38.12 | 36.36 | 36.97 | +0.571% | 4,575 | -19.253% |
| 2024-11-22 | 37.17 | 37.17 | 36.44 | 36.76 | +0.889% | 3,381 | -18.792% |
| 2024-11-21 | 35.97 | 36.44 | 35.97 | 36.44 | +0.680% | 1,115 | -18.070% |
| 2024-11-20 | 37.16 | 37.16 | 36.19 | 36.19 | -3.699% | 2,918 | -17.513% |
| 2024-11-19 | 36.85 | 37.58 | 36.07 | 37.58 | -0.252% | 6,059 | -20.564% |
| 2024-11-18 | 37.87 | 37.87 | 37.67 | 37.67 | -2.143% | 554 | -20.764% |
| 2024-11-15 | 38.84 | 38.84 | 37.45 | 38.50 | +0.470% | 5,971 | -22.462% |
| 2024-11-14 | 39.07 | 39.16 | 38.32 | 38.32 | -2.963% | 2,548 | -22.098% |
| 2024-11-13 | 39.00 | 39.49 | 39.00 | 39.49 | -2.325% | 489 | -24.406% |
| 2024-11-12 | 40.29 | 40.43 | 39.58 | 40.43 | +0.672% | 1,606 | -26.164% |
| 2024-11-11 | 40.39 | 40.39 | 40.16 | 40.16 | -0.815% | 508 | -25.667% |
| 2024-11-08 | 40.22 | 40.49 | 39.72 | 40.49 | -2.316% | 1,313 | -26.273% |
| 2024-11-07 | 41.56 | 41.70 | 40.66 | 41.45 | +2.956% | 30,916 | -27.981% |
| 2024-11-06 | 39.40 | 40.46 | 39.40 | 40.26 | -2.918% | 1,065 | -25.852% |
| 2024-11-05 | 40.50 | 41.47 | 40.50 | 41.47 | +5.227% | 14,952 | -28.015% |
| 2024-11-04 | 39.57 | 40.30 | 39.41 | 39.41 | +0.280% | 722 | -24.253% |
| 2024-10-31 | 39.30 | 39.30 | 39.30 | 39.30 | -1.087% | 189 | -24.041% |
| 2024-10-25 | 40.50 | 40.50 | 39.73 | 39.73 | -0.371% | 603 | -24.867% |
| 2024-10-24 | 40.39 | 40.39 | 39.74 | 39.88 | -1.373% | 4,593 | -25.145% |
| 2024-10-23 | 40.44 | 40.44 | 40.44 | 40.44 | -1.498% | 222 | -26.173% |
| 2024-10-22 | 41.05 | 41.05 | 41.05 | 41.05 | -0.917% | 4,946 | -27.279% |
| 2024-10-21 | 41.43 | 41.43 | 41.43 | 41.43 | +1.619% | 291 | -27.946% |
| 2024-10-18 | 41.37 | 41.37 | 40.77 | 40.77 | -0.537% | 599 | -26.779% |
| 2024-10-17 | 40.92 | 41.42 | 40.18 | 40.99 | -5.291% | 5,239 | -27.172% |
| 2024-10-16 | 39.65 | 44.76 | 39.65 | 43.28 | +11.690% | 11,310 | -31.026% |
| 2024-10-15 | 38.00 | 38.75 | 38.00 | 38.75 | +6.223% | 16,735 | -22.963% |
| 2024-10-07 | 36.48 | 36.48 | 36.48 | 36.48 | 0.000% | 1,458 | -18.169% |
| 2024-09-26 | 36.31 | 36.48 | 36.31 | 36.48 | 0.000% | 328 | -18.169% |